1,185€
-2,47%
Echtzeit-Aktienkurs Bridgeline Digital
Bid:
Ask:
Aktienkurse zur Bridgeline Digital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,42% | - |
| 03.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 1,71% | - |
| 02.07.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 1,74% | - |
| 01.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -7,26% | - |
| 30.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -1,59% | - |
| 27.06.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 26.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 25.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 24.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 4,17% | - |
| 23.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -6,98% | - |
| 20.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | - |
| 19.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
| 18.06.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | - |
| 17.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -2,99% | - |
| 16.06.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 13.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
| 12.06.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | - |
| 11.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 10.06.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 09.06.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 06.06.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 3,82% | - |
| 05.06.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -1,50% | - |
| 04.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
| 03.06.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | - |
| 02.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -1,48% | - |
| 30.05.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 29.05.2025 | 1,37 | 1,37 | 1,36 | 1,36 | 0,00% | - |
| 28.05.2025 | 1,30 | 1,36 | 1,30 | 1,36 | 4,62% | - |
| 27.05.2025 | 1,33 | 1,33 | 1,30 | 1,30 | -2,26% | - |
| 26.05.2025 | 1,32 | 1,33 | 1,32 | 1,33 | 0,00% | - |
| 23.05.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -3,62% | - |
| 22.05.2025 | 1,34 | 1,38 | 1,34 | 1,38 | 1,47% | - |
| 21.05.2025 | 1,39 | 1,39 | 1,36 | 1,36 | -2,86% | - |
| 20.05.2025 | 1,37 | 1,40 | 1,37 | 1,40 | 0,00% | - |
| 19.05.2025 | 1,45 | 1,45 | 1,40 | 1,40 | -6,04% | - |
| 16.05.2025 | 1,59 | 1,59 | 1,49 | 1,49 | -7,45% | - |
| 15.05.2025 | 1,67 | 1,67 | 1,61 | 1,61 | -3,59% | - |
| 14.05.2025 | 1,63 | 1,67 | 1,63 | 1,67 | 0,60% | - |
| 13.05.2025 | 1,71 | 1,71 | 1,60 | 1,66 | -2,92% | 1.000,00 |
| 12.05.2025 | 1,74 | 1,74 | 1,71 | 1,71 | -0,58% | - |
| 09.05.2025 | 1,63 | 1,72 | 1,63 | 1,72 | 6,17% | - |
| 08.05.2025 | 1,62 | 1,63 | 1,62 | 1,62 | 0,00% | - |
| 07.05.2025 | 1,67 | 1,67 | 1,62 | 1,62 | -6,90% | - |
| 06.05.2025 | 1,76 | 1,76 | 1,74 | 1,74 | -6,95% | - |
| 05.05.2025 | 1,82 | 1,87 | 1,82 | 1,87 | 16,15% | - |
| 02.05.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 5,23% | - |
| 30.04.2025 | 1,47 | 1,53 | 1,47 | 1,53 | 2,00% | - |
| 29.04.2025 | 1,44 | 1,50 | 1,44 | 1,50 | 5,63% | - |
| 28.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 25.04.2025 | 1,31 | 1,43 | 1,31 | 1,43 | 9,16% | - |
| 24.04.2025 | 1,31 | 1,33 | 1,31 | 1,31 | -0,76% | - |
| 23.04.2025 | 1,31 | 1,34 | 1,30 | 1,32 | 0,76% | - |
| 22.04.2025 | 1,28 | 1,31 | 1,28 | 1,31 | -0,76% | - |
| 17.04.2025 | 1,31 | 1,32 | 1,31 | 1,32 | 0,76% | - |
| 16.04.2025 | 1,34 | 1,34 | 1,31 | 1,31 | -3,68% | - |
| 15.04.2025 | 1,30 | 1,36 | 1,30 | 1,36 | 3,82% | - |
| 14.04.2025 | 1,30 | 1,31 | 1,30 | 1,31 | -0,76% | - |
| 11.04.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -8,97% | - |
| 10.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 12,40% | - |
| 09.04.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -1,53% | - |
| 08.04.2025 | 1,36 | 1,36 | 1,31 | 1,31 | -1,50% | - |
| 07.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -1,48% | - |
| 04.04.2025 | 1,52 | 1,52 | 1,35 | 1,35 | -12,90% | - |
| 03.04.2025 | 1,70 | 1,70 | 1,55 | 1,55 | 4,73% | - |
| 02.04.2025 | 1,46 | 1,48 | 1,46 | 1,48 | 11,28% | - |
| 01.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 31.03.2025 | 1,29 | 1,35 | 1,29 | 1,33 | 0,76% | - |
| 28.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 27.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | - |
| 26.03.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 3,15% | - |
| 25.03.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 24.03.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,54% | - |
| 21.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
| 20.03.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 4,80% | - |
| 19.03.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -6,02% | - |
| 18.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 1,53% | - |
| 17.03.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -0,76% | - |
| 14.03.2025 | 1,31 | 1,34 | 1,31 | 1,32 | -0,75% | - |
| 13.03.2025 | 1,31 | 1,33 | 1,31 | 1,33 | 0,76% | - |
| 12.03.2025 | 1,23 | 1,32 | 1,23 | 1,32 | 7,32% | - |
| 11.03.2025 | 1,19 | 1,26 | 1,19 | 1,23 | 2,50% | - |
| 10.03.2025 | 1,29 | 1,29 | 1,20 | 1,20 | -3,23% | - |
| 07.03.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 06.03.2025 | 1,26 | 1,26 | 1,23 | 1,24 | -1,59% | - |
| 05.03.2025 | 1,20 | 1,26 | 1,20 | 1,26 | 4,13% | - |
| 04.03.2025 | 1,22 | 1,22 | 1,21 | 1,21 | -0,82% | - |
| 03.03.2025 | 1,14 | 1,22 | 1,14 | 1,22 | 1,67% | - |
| 28.02.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -2,44% | - |
| 27.02.2025 | 1,26 | 1,26 | 1,23 | 1,23 | -0,81% | - |
| 26.02.2025 | 1,33 | 1,33 | 1,24 | 1,24 | -7,46% | - |
| 25.02.2025 | 1,38 | 1,38 | 1,34 | 1,34 | -2,19% | - |
| 24.02.2025 | 1,46 | 1,46 | 1,37 | 1,37 | -14,38% | - |
| 21.02.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -3,03% | - |
| 20.02.2025 | 1,62 | 1,65 | 1,62 | 1,65 | 3,12% | 750,00 |
| 19.02.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -5,33% | - |
| 18.02.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 3,05% | - |
| 17.02.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -11,35% | - |
| 14.02.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -4,64% | 750,00 |
| 13.02.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 6,01% | - |
| 12.02.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 2,81% | - |